Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 274.00
0.00 (0.00%)
At close: Aug 14, 2026
Blumar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 12, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 3,000 |
| Aug 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 10, 2026 | 267.00 | 274.00 | 267.00 | 274.00 | 274.00 | 1.11% | 84,687 |
| Aug 7, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Aug 6, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 300 |
| Aug 5, 2026 | 264.34 | 271.00 | 264.34 | 271.00 | 271.00 | 2.52% | 182,999 |
| Aug 4, 2026 | 265.00 | 269.00 | 255.00 | 264.34 | 264.34 | 2.09% | 507,112 |
| Aug 3, 2026 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | -5.86% | 8,100 |
| Jul 31, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 630 |
| Jul 30, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 29, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 168 |
| Jul 28, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 27, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 24, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 77 |
| Jul 23, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 22, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 2,962 |
| Jul 21, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 622 |
| Jul 20, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 17, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 15, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 14, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 13, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 362 |
| Jul 10, 2026 | 274.00 | 280.00 | 274.00 | 275.05 | 275.05 | 1.87% | 55,301 |
| Jul 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -4.22% | 100,000 |
| Jul 8, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - | 1 |
| Jul 7, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - | - |
| Jul 6, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - | - |
| Jul 3, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - | - |
| Jul 2, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - | - |
| Jul 1, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 2.51% | 602,231 |
| Jun 30, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 90 |
| Jun 26, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jun 25, 2026 | 276.70 | 276.70 | 275.00 | 275.00 | 275.00 | -1.79% | 869,190 |
| Jun 24, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 630 |
| Jun 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 3,571 |
| Jun 22, 2026 | 286.41 | 286.41 | 280.00 | 280.00 | 280.00 | -5.75% | 1,069,419 |
| Jun 19, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | - | - |
| Jun 18, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | - | - |
| Jun 17, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | - | 52 |
| Jun 16, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | - | - |
| Jun 15, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | - | 30 |
| Jun 12, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | - | 41 |
| Jun 11, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | - | - |
| Jun 10, 2026 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | -1.98% | 67,455 |
| Jun 9, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | - |
| Jun 8, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | 983 |
| Jun 5, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | - |
| Jun 4, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | - |
| Jun 3, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | - |